Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calamos Strategic Total Return Fund (NQ: CSQ )

16.26 -0.01 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 4.446 4.489 4.417 4.460 907,107 +0.04(+0.98%)
Sep 29, 2015 4.451 4.494 4.398 4.417 721,758 -0.03(-0.76%)
Sep 28, 2015 4.571 4.590 4.446 4.451 745,879 -0.14(-3.13%)
Sep 25, 2015 4.624 4.648 4.580 4.595 457,030 -0.01(-0.31%)
Sep 24, 2015 4.571 4.628 4.542 4.609 540,064 +0.00(+0.00%)
Sep 23, 2015 4.648 4.672 4.609 4.609 597,115 -0.01(-0.21%)
Sep 22, 2015 4.609 4.657 4.590 4.619 544,645 -0.06(-1.23%)
Sep 21, 2015 4.710 4.753 4.676 4.676 466,166 -0.00(-0.10%)
Sep 18, 2015 4.724 4.748 4.681 4.681 505,729 -0.08(-1.61%)
Sep 17, 2015 4.729 4.818 4.715 4.758 478,873 +0.00(+0.10%)
Sep 16, 2015 4.724 4.768 4.710 4.753 1,104,809 +0.02(+0.41%)
Sep 15, 2015 4.619 4.739 4.609 4.734 1,136,362 +0.10(+2.18%)
Sep 14, 2015 4.643 4.647 4.596 4.633 515,539 -0.01(-0.31%)
Sep 11, 2015 4.633 4.662 4.596 4.648 652,947 +0.00(+0.00%)
Sep 10, 2015 4.633 4.655 4.600 4.648 648,955 +0.02(+0.52%)
Sep 09, 2015 4.710 4.715 4.609 4.624 949,476 -0.04(-0.82%)
Sep 08, 2015 4.676 4.710 4.628 4.662 1,041,693 +0.03(+0.54%)
Sep 04, 2015 4.603 4.637 4.637 4.637 546,371 -0.04(-0.92%)
Sep 03, 2015 4.694 4.746 4.667 4.680 502,239 +0.01(+0.20%)
Sep 02, 2015 4.637 4.680 4.608 4.670 468,999 +0.08(+1.76%)
Sep 01, 2015 4.618 4.689 4.577 4.589 830,310 -0.15(-3.12%)
Aug 31, 2015 4.694 4.756 4.694 4.737 640,433 -0.00(-0.10%)
Aug 28, 2015 4.684 4.746 4.684 4.741 521,130 +0.01(+0.20%)
Aug 27, 2015 4.661 4.751 4.651 4.732 767,579 +0.11(+2.48%)
Aug 26, 2015 4.537 4.627 4.451 4.618 1,156,253 +0.14(+3.08%)
Aug 25, 2015 4.618 4.641 4.470 4.480 1,070,560 +0.01(+0.21%)
Aug 24, 2015 4.375 4.637 4.189 4.470 2,359,977 -0.24(-5.06%)
Aug 21, 2015 4.822 4.841 4.689 4.708 1,413,196 -0.14(-2.85%)
Aug 20, 2015 4.932 4.965 4.841 4.846 844,567 -0.12(-2.49%)
Aug 19, 2015 5.018 5.018 4.951 4.970 612,022 -0.06(-1.23%)
Aug 18, 2015 5.037 5.046 5.008 5.032 808,944 -0.00(-0.09%)
Aug 17, 2015 5.008 5.051 4.984 5.037 729,131 +0.01(+0.19%)
Aug 14, 2015 5.003 5.032 4.984 5.027 616,704 +0.04(+0.86%)
Aug 13, 2015 4.956 5.008 4.937 4.984 494,542 +0.03(+0.58%)
Aug 12, 2015 4.960 4.975 4.889 4.956 1,429,430 -0.06(-1.14%)
Aug 11, 2015 5.018 5.032 4.970 5.013 652,700 -0.04(-0.75%)
Aug 10, 2015 5.018 5.070 5.018 5.051 559,365 +0.05(+1.05%)
Aug 07, 2015 5.051 5.084 4.984 4.999 517,700 -0.07(-1.29%)
Aug 06, 2015 5.116 5.149 5.040 5.064 376,347 -0.07(-1.29%)
Aug 05, 2015 5.121 5.154 5.111 5.130 400,742 +0.01(+0.28%)
Aug 04, 2015 5.116 5.130 5.089 5.116 348,007 +0.00(+0.00%)
Aug 03, 2015 5.102 5.116 5.069 5.116 417,635 +0.00(+0.00%)
Jul 31, 2015 5.083 5.130 5.083 5.116 356,871 +0.03(+0.56%)
Jul 30, 2015 5.111 5.135 5.055 5.088 625,960 -0.03(-0.65%)
Jul 29, 2015 5.040 5.121 5.031 5.121 507,690 +0.06(+1.12%)
Jul 28, 2015 5.003 5.078 5.003 5.064 628,579 +0.05(+1.04%)
Jul 27, 2015 5.088 5.121 4.998 5.012 743,339 -0.12(-2.30%)
Jul 24, 2015 5.177 5.177 5.106 5.130 318,081 -0.03(-0.64%)
Jul 23, 2015 5.201 5.206 5.144 5.163 682,998 -0.04(-0.77%)
Jul 22, 2015 5.201 5.234 5.196 5.203 509,623 -0.03(-0.50%)
Jul 21, 2015 5.210 5.243 5.196 5.229 381,649 +0.00(+0.09%)
Jul 20, 2015 5.248 5.253 5.210 5.225 546,985 -0.04(-0.72%)
Jul 17, 2015 5.291 5.291 5.243 5.262 476,062 -0.04(-0.80%)
Jul 16, 2015 5.258 5.305 5.258 5.305 628,880 +0.06(+1.08%)
Jul 15, 2015 5.272 5.295 5.234 5.248 804,780 -0.01(-0.18%)
Jul 14, 2015 5.215 5.258 5.196 5.258 447,898 +0.05(+0.91%)
Jul 13, 2015 5.196 5.220 5.173 5.210 528,409 +0.04(+0.73%)
Jul 10, 2015 5.149 5.173 5.136 5.173 523,603 +0.09(+1.86%)
Jul 09, 2015 5.130 5.149 5.078 5.078 550,448 -0.01(-0.19%)
Jul 08, 2015 5.135 5.144 5.083 5.088 485,067 -0.09(-1.71%)
Jul 07, 2015 5.115 5.176 5.054 5.176 677,615 +0.04(+0.82%)
Jul 06, 2015 5.129 5.169 5.106 5.134 499,091 -0.03(-0.55%)
Jul 02, 2015 5.186 5.162 5.162 5.162 478,825 -0.01(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.